Skip to main content
logo
Omnicom Group Inc. (LON:0KBK)
London flag London · Delayed Price · Currency is GBP · Price in USD
67.47
-1.86 (-2.68%)
At close: Feb 12, 2026

Omnicom Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202669.9969.9969.9969.99-0.95%1
Feb 11, 202672.5072.9569.0069.3369.33-4.75%190
Feb 10, 202670.1973.0370.1972.7972.794.02%2,069
Feb 9, 202671.1171.1168.8169.9869.980.34%70
Feb 6, 202668.7770.4368.2969.7469.742.00%2,299
Feb 5, 202669.7670.6868.3868.3868.38-1.40%628
Feb 4, 202668.6669.3966.4969.3569.350.34%543
Feb 3, 202674.6075.9468.7969.1269.12-8.99%3,096
Feb 2, 202677.5377.7075.9075.9475.94-0.60%139
Jan 30, 202676.6076.7175.4176.4076.400.79%389
Jan 29, 202677.5077.5074.9775.8075.80-2.21%573
Jan 28, 202678.2778.3177.5277.5277.52-0.51%720
Jan 27, 202680.1080.1077.5977.9177.91-2.22%479
Jan 26, 202680.0080.4379.5279.6879.68-0.24%368
Jan 23, 202680.0581.0079.3779.8779.870.97%109
Jan 22, 202679.2780.4978.7479.1079.100.74%631
Jan 21, 202678.7379.7277.4978.5278.520.10%62,593
Jan 20, 202679.8079.9978.4478.4478.44-1.27%572
Jan 16, 202680.4480.6179.2979.4679.46-1.73%195
Jan 15, 202680.3580.8679.1880.8680.860.40%2,046
Jan 14, 202676.7180.6376.7180.5480.544.12%3,008
Jan 13, 202677.6278.6277.1777.3577.35-0.81%29
Jan 12, 202679.2379.2377.7577.9877.98-1.15%749
Jan 9, 202678.5778.8977.5378.8978.89-0.71%84
Jan 8, 202677.4979.4577.0879.4579.452.97%254
Jan 7, 202680.5080.5077.0377.1677.16-2.55%511
Jan 6, 202677.0079.3077.0079.1879.18-0.68%49
Jan 5, 202681.0081.0078.7679.7279.72-2.03%627
Jan 2, 202680.8081.5179.6481.3881.380.27%2,180
Dec 31, 202580.1781.1680.1781.1681.160.20%68
Dec 30, 202580.4781.0079.9181.0081.00-0.04%375
Dec 29, 202579.8481.1979.4781.0381.031.74%10,710
Dec 24, 202579.6579.6579.6579.6579.651.28%35
Dec 23, 202579.8780.0078.2278.6478.64-1.45%42
Dec 22, 202580.2881.6779.8079.8079.80-1.24%195
Dec 19, 202581.0081.1480.3780.8080.80-0.84%359
Dec 18, 202582.7583.0081.4881.4880.69-1.46%221
Dec 17, 202580.7382.6980.7382.6981.882.87%436
Dec 16, 202580.4281.3479.9880.3879.60-0.20%9,044
Dec 15, 202578.8481.1178.8380.5479.750.29%1,014
Dec 12, 202580.0080.3379.7380.3179.53-0.12%209
Dec 11, 202578.0080.4777.6180.4179.634.48%365
Dec 10, 202574.1176.9674.1176.9676.215.10%1,087
Dec 9, 202572.6473.3372.6473.2372.510.04%153
Dec 8, 202573.9974.2473.1573.2072.48-1.30%1,795
Dec 5, 202571.3274.2470.7374.1673.445.19%1,117
Dec 4, 202570.7971.2070.5070.5069.81-0.55%892
Dec 3, 202572.5172.9970.8970.8970.20-1.85%166
Dec 2, 202572.1872.4871.0672.2371.52-0.98%352
Dec 1, 202571.6173.1871.6172.9472.231.52%667